Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 6.990 | 6.990 | 6.990 | 6.990 | 4,480 | +0.00(+0.00%) |
Dec 30, 2004 | 7.002 | 7.002 | 6.987 | 6.990 | 6,306 | +0.14(+1.98%) |
Dec 29, 2004 | 6.930 | 6.930 | 6.854 | 6.854 | 10,952 | -0.11(-1.52%) |
Dec 28, 2004 | 6.960 | 6.960 | 6.960 | 6.960 | 995 | +0.00(+0.00%) |
Dec 27, 2004 | 6.933 | 7.225 | 6.854 | 6.960 | 56,755 | -0.18(-2.53%) |
Dec 23, 2004 | 7.117 | 7.141 | 7.090 | 7.141 | 3,650 | +0.32(+4.64%) |
Dec 22, 2004 | 6.824 | 6.824 | 6.824 | 6.824 | 0 | +0.00(+0.00%) |
Dec 21, 2004 | 6.824 | 6.824 | 6.824 | 6.824 | 0 | +0.00(+0.00%) |
Dec 20, 2004 | 6.824 | 6.824 | 6.824 | 6.824 | 3,319 | -0.03(-0.44%) |
Dec 17, 2004 | 7.074 | 7.138 | 6.854 | 6.854 | 3,982 | +0.00(+0.00%) |
Dec 16, 2004 | 6.854 | 6.855 | 6.854 | 6.854 | 6,969 | +0.00(+0.00%) |
Dec 15, 2004 | 6.854 | 6.854 | 6.854 | 6.854 | 0 | +0.00(+0.00%) |
Dec 14, 2004 | 6.854 | 6.857 | 6.854 | 6.854 | 3,982 | +0.00(+0.00%) |
Dec 13, 2004 | 6.824 | 7.032 | 6.824 | 6.854 | 11,284 | +0.00(+0.00%) |
Dec 10, 2004 | 7.065 | 7.065 | 6.854 | 6.854 | 3,319 | -0.15(-2.15%) |
Dec 09, 2004 | 6.993 | 7.114 | 6.987 | 7.005 | 5,974 | +0.08(+1.09%) |
Dec 08, 2004 | 6.960 | 6.960 | 6.854 | 6.930 | 15,267 | -0.29(-4.01%) |
Dec 07, 2004 | 7.129 | 7.231 | 6.963 | 7.219 | 18,586 | +0.07(+1.02%) |
Dec 06, 2004 | 7.110 | 7.147 | 7.110 | 7.147 | 4,646 | +0.07(+0.94%) |
Dec 03, 2004 | 7.385 | 7.385 | 7.080 | 7.080 | 5,310 | -0.30(-4.12%) |
Dec 02, 2004 | 7.755 | 7.755 | 7.385 | 7.385 | 14,271 | -0.18(-2.39%) |
Dec 01, 2004 | 7.565 | 7.565 | 7.565 | 7.565 | 1,659 | +0.00(+0.00%) |
Nov 30, 2004 | 7.713 | 7.716 | 7.565 | 7.565 | 12,612 | -0.15(-1.91%) |
Nov 29, 2004 | 7.713 | 7.713 | 7.713 | 7.713 | 1,659 | -0.09(-1.16%) |
Nov 26, 2004 | 7.803 | 7.803 | 7.803 | 7.803 | 995 | +0.00(+0.00%) |
Nov 24, 2004 | 7.484 | 7.834 | 7.484 | 7.803 | 20,246 | +0.49(+6.72%) |
Nov 23, 2004 | 7.261 | 7.312 | 7.261 | 7.312 | 2,655 | -0.02(-0.33%) |
Nov 22, 2004 | 7.270 | 7.336 | 7.261 | 7.336 | 6,638 | -0.34(-4.47%) |
Nov 19, 2004 | 7.680 | 7.680 | 7.680 | 7.680 | 0 | +0.00(+0.00%) |
Nov 18, 2004 | 7.680 | 7.680 | 7.680 | 7.680 | 331 | +0.05(+0.67%) |
Nov 17, 2004 | 7.532 | 7.680 | 7.457 | 7.629 | 8,629 | +0.13(+1.73%) |
Nov 16, 2004 | 7.499 | 7.499 | 7.499 | 7.499 | 0 | +0.00(+0.00%) |
Nov 15, 2004 | 7.499 | 7.499 | 7.499 | 7.499 | 663 | -0.00(-0.04%) |
Nov 12, 2004 | 7.502 | 7.502 | 7.502 | 7.502 | 0 | +0.00(+0.00%) |
Nov 11, 2004 | 7.502 | 7.502 | 7.502 | 7.502 | 331 | -0.03(-0.40%) |
Nov 10, 2004 | 7.532 | 7.532 | 7.532 | 7.532 | 331 | +0.01(+0.16%) |
Nov 09, 2004 | 7.457 | 7.529 | 7.457 | 7.520 | 3,319 | +0.06(+0.85%) |
Nov 08, 2004 | 7.457 | 7.457 | 7.457 | 7.457 | 1,991 | +0.01(+0.08%) |
Nov 05, 2004 | 7.355 | 7.451 | 7.312 | 7.451 | 2,655 | +0.14(+1.90%) |
Nov 04, 2004 | 7.201 | 7.312 | 7.201 | 7.312 | 2,323 | +0.08(+1.12%) |
Nov 03, 2004 | 7.231 | 7.234 | 7.222 | 7.231 | 10,620 | -0.07(-0.99%) |
Nov 02, 2004 | 7.303 | 7.303 | 7.303 | 7.303 | 0 | +0.00(+0.00%) |
Nov 01, 2004 | 7.231 | 7.327 | 7.231 | 7.303 | 7,633 | +0.01(+0.17%) |
Oct 29, 2004 | 7.321 | 7.321 | 7.056 | 7.291 | 9,957 | -0.03(-0.45%) |
Oct 28, 2004 | 7.276 | 7.472 | 7.231 | 7.324 | 11,284 | +0.05(+0.75%) |
Oct 27, 2004 | 7.222 | 7.306 | 7.222 | 7.270 | 6,306 | +0.04(+0.54%) |
Oct 26, 2004 | 6.930 | 7.367 | 6.869 | 7.231 | 46,798 | +0.38(+5.49%) |
Oct 25, 2004 | 6.854 | 6.854 | 6.854 | 6.854 | 0 | +0.00(+0.00%) |
Oct 22, 2004 | 6.854 | 6.854 | 6.854 | 6.854 | 0 | +0.00(+0.00%) |
Oct 21, 2004 | 6.854 | 6.854 | 6.854 | 6.854 | 1,327 | -0.08(-1.09%) |
Oct 20, 2004 | 6.930 | 6.930 | 6.930 | 6.930 | 0 | +0.00(+0.00%) |
Oct 19, 2004 | 6.930 | 6.930 | 6.930 | 6.930 | 0 | +0.00(+0.00%) |
Oct 18, 2004 | 6.930 | 6.930 | 6.930 | 6.930 | 0 | +0.00(+0.00%) |
Oct 15, 2004 | 6.930 | 6.930 | 6.930 | 6.930 | 0 | +0.00(+0.00%) |
Oct 14, 2004 | 7.050 | 7.050 | 6.930 | 6.930 | 8,629 | +0.08(+1.10%) |
Oct 13, 2004 | 6.990 | 6.990 | 6.854 | 6.854 | 7,301 | +0.00(+0.00%) |
Oct 12, 2004 | 6.854 | 6.854 | 6.854 | 6.854 | 6,969 | +0.00(+0.00%) |
Oct 11, 2004 | 6.854 | 6.903 | 6.854 | 6.854 | 33,854 | -0.02(-0.22%) |
Oct 08, 2004 | 6.854 | 6.930 | 6.854 | 6.869 | 19,250 | -0.05(-0.78%) |
Oct 07, 2004 | 6.869 | 6.924 | 6.869 | 6.924 | 1,659 | +0.14(+2.13%) |
Oct 06, 2004 | 6.779 | 6.779 | 6.779 | 6.779 | 3,319 | -0.02(-0.31%) |
Oct 05, 2004 | 7.050 | 7.050 | 6.779 | 6.800 | 4,314 | -0.20(-2.92%) |
Oct 04, 2004 | 7.005 | 7.005 | 7.005 | 7.005 | 331 | +0.08(+1.13%) |